Gemtek Technology Co., Ltd. (4906.TW) TAI
39.30
-0.35(-0.88%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
39.30
-0.35(-0.88%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 41.55 | 39.3 | 39.3 | 42 | 39 | 188.09M |
| April 01, 2026 | 37.6 | 39.65 | 39.65 | 39.65 | 36.3 | 113.98M |
| March 31, 2026 | 34.3 | 36.05 | 36.05 | 38 | 34.25 | 85.37M |
| March 30, 2026 | 36.3 | 35 | 35 | 37.25 | 34.55 | 36.13M |
| March 27, 2026 | 37 | 37.1 | 37.1 | 38.45 | 34.3 | 115.99M |
| March 26, 2026 | 36.6 | 36.6 | 36.6 | 36.6 | 36.6 | 16M |
| March 25, 2026 | 31.15 | 33.3 | 33.3 | 33.3 | 30.8 | 25.04M |
| March 24, 2026 | 32.4 | 30.3 | 30.3 | 32.45 | 30 | 14.47M |
| March 23, 2026 | 33.5 | 31.3 | 31.3 | 33.95 | 31.3 | 19.01M |
| March 20, 2026 | 33.45 | 34.75 | 34.75 | 36.25 | 32.8 | 37.77M |
| March 19, 2026 | 32.5 | 33.65 | 33.65 | 34.9 | 32.5 | 26.41M |
| March 18, 2026 | 33.2 | 33.45 | 33.45 | 34.25 | 30.5 | 52.45M |
| March 17, 2026 | 31.55 | 31.6 | 31.6 | 31.6 | 30.7 | 19.82M |
| March 16, 2026 | 26.3 | 28.75 | 28.75 | 28.75 | 26.2 | 10.6M |
| March 13, 2026 | 26.5 | 26.15 | 26.15 | 26.5 | 25.8 | 3.01M |
| March 12, 2026 | 26.65 | 26.75 | 26.75 | 27.5 | 26.3 | 2.05M |
| March 11, 2026 | 25.75 | 27 | 27 | 27 | 25.55 | 4.17M |
| March 10, 2026 | 26.05 | 25.7 | 25.7 | 26.5 | 25.7 | 1.84M |
| March 09, 2026 | 26.15 | 25.7 | 25.7 | 26.15 | 25.25 | 3.24M |
| March 06, 2026 | 26.6 | 26.9 | 26.9 | 27.1 | 26.2 | 1.58M |
| March 05, 2026 | 26.35 | 26.6 | 26.6 | 26.9 | 26.15 | 2.54M |
| March 04, 2026 | 27.05 | 25.9 | 25.9 | 27.05 | 25.8 | 3.7M |
| March 03, 2026 | 27.4 | 27.2 | 27.2 | 28.1 | 27.05 | 4.43M |
| March 02, 2026 | 26.45 | 27.25 | 27.25 | 27.6 | 26.45 | 2.23M |
| February 26, 2026 | 27 | 27.15 | 27.15 | 27.35 | 26.65 | 2.6M |
| February 25, 2026 | 27.35 | 26.95 | 26.95 | 27.45 | 26.8 | 2.08M |
| February 24, 2026 | 27.1 | 27.15 | 27.15 | 28 | 26.85 | 3.89M |
| February 23, 2026 | 26.1 | 27.1 | 27.1 | 27.2 | 26.1 | 4.65M |
| February 11, 2026 | 25.85 | 25.7 | 0 | 26 | 25.55 | 2.59M |
| February 10, 2026 | 26.85 | 25.85 | 0 | 26.9 | 25.55 | 6.63M |
| February 09, 2026 | 27.35 | 26.9 | 0 | 27.9 | 26.9 | 1.82M |
| February 06, 2026 | 27.35 | 27.05 | 0 | 27.35 | 26.15 | 4.03M |
| February 05, 2026 | 28.55 | 27.35 | 0 | 28.55 | 27.35 | 5.21M |
| February 04, 2026 | 28.8 | 28.55 | 0 | 28.9 | 28.35 | 4.29M |
| February 03, 2026 | 28.45 | 28.7 | 0 | 29.45 | 28.2 | 6.91M |
| February 02, 2026 | 28.5 | 28.35 | 0 | 29.15 | 27.9 | 5.24M |
| January 30, 2026 | 28.2 | 28.5 | 0 | 28.7 | 27.7 | 4.11M |
| January 29, 2026 | 28.1 | 28.3 | 0 | 28.7 | 27.95 | 5.49M |
| January 28, 2026 | 28.2 | 27.85 | 0 | 28.65 | 27.8 | 2.98M |
| January 27, 2026 | 28.35 | 28 | 0 | 28.55 | 27.8 | 2.79M |
| January 26, 2026 | 28.4 | 28.3 | 0 | 29.25 | 28.2 | 5.47M |
| January 23, 2026 | 28 | 28.2 | 0 | 28.5 | 27.7 | 3.53M |
| January 22, 2026 | 28.3 | 27.85 | 0 | 28.65 | 27.65 | 3.17M |
| January 21, 2026 | 27.8 | 28.05 | 0 | 28.3 | 27.7 | 3.63M |
| January 20, 2026 | 28.7 | 28 | 0 | 28.7 | 28 | 3.85M |
| January 19, 2026 | 27.2 | 28.55 | 0 | 28.7 | 27.05 | 6.8M |
| January 16, 2026 | 28.1 | 27.2 | 0 | 28.1 | 27 | 3.83M |
| January 15, 2026 | 28.2 | 27.9 | 0 | 28.25 | 27.55 | 3.35M |
| January 14, 2026 | 27.9 | 28.4 | 0 | 28.75 | 27.9 | 7.07M |
| January 13, 2026 | 27.3 | 27.55 | 0 | 28.35 | 27.1 | 5.06M |
| January 12, 2026 | 26.3 | 27.25 | 0 | 27.3 | 26.25 | 2.85M |
| January 09, 2026 | 26.35 | 26.3 | 0 | 26.75 | 26.1 | 1.87M |
| January 08, 2026 | 27.3 | 26.3 | 0 | 27.4 | 26.3 | 3.52M |
| January 07, 2026 | 27.3 | 27.25 | 0 | 27.55 | 26.9 | 3.33M |
| January 06, 2026 | 27.4 | 27.2 | 0 | 27.8 | 27.05 | 2.48M |
| January 05, 2026 | 27.1 | 26.95 | 0 | 27.65 | 26.8 | 2.48M |
| January 02, 2026 | 27 | 27.05 | 0 | 27.2 | 26.8 | 1.25M |
| December 31, 2025 | 27.35 | 26.85 | 0 | 27.45 | 26.75 | 2.89M |
| December 30, 2025 | 27.9 | 27.25 | 0 | 27.9 | 27 | 2.77M |
| December 29, 2025 | 28.05 | 27.9 | 0 | 28.25 | 27.8 | 1.92M |